Original Engineering Consultants Co., Ltd. (TYO:4642)
Japan
· Delayed Price · Currency is JPY 1,467.00
+17.00 (1.17%)
Mar 10, 2026, 3:30 PM JST
TYO:4642 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,470.00 | 1,470.00 | 1,442.00 | 1,467.00 | 1,467.00 | 1.17% | 4,200 |
| Mar 9, 2026 | 1,451.00 | 1,451.00 | 1,418.00 | 1,450.00 | 1,450.00 | -1.76% | 8,200 |
| Mar 6, 2026 | 1,472.00 | 1,483.00 | 1,472.00 | 1,476.00 | 1,476.00 | -0.47% | 1,800 |
| Mar 5, 2026 | 1,465.00 | 1,498.00 | 1,465.00 | 1,483.00 | 1,483.00 | 0.68% | 2,800 |
| Mar 4, 2026 | 1,505.00 | 1,506.00 | 1,458.00 | 1,473.00 | 1,473.00 | -2.64% | 10,200 |
| Mar 3, 2026 | 1,525.00 | 1,548.00 | 1,513.00 | 1,513.00 | 1,513.00 | -0.79% | 4,400 |
| Mar 2, 2026 | 1,535.00 | 1,552.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.74% | 5,800 |
| Feb 27, 2026 | 1,545.00 | 1,552.00 | 1,545.00 | 1,552.00 | 1,552.00 | 0.52% | 2,700 |
| Feb 26, 2026 | 1,545.00 | 1,545.00 | 1,532.00 | 1,544.00 | 1,544.00 | 0.85% | 2,300 |
| Feb 25, 2026 | 1,542.00 | 1,545.00 | 1,525.00 | 1,531.00 | 1,531.00 | -0.84% | 4,200 |
| Feb 24, 2026 | 1,526.00 | 1,544.00 | 1,522.00 | 1,544.00 | 1,544.00 | 1.45% | 3,500 |
| Feb 20, 2026 | 1,542.00 | 1,542.00 | 1,520.00 | 1,522.00 | 1,522.00 | -1.10% | 2,200 |
| Feb 19, 2026 | 1,528.00 | 1,541.00 | 1,520.00 | 1,539.00 | 1,539.00 | 0.52% | 4,400 |
| Feb 18, 2026 | 1,542.00 | 1,557.00 | 1,515.00 | 1,531.00 | 1,531.00 | -0.71% | 9,800 |
| Feb 17, 2026 | 1,530.00 | 1,542.00 | 1,525.00 | 1,542.00 | 1,542.00 | 0.78% | 2,900 |
| Feb 16, 2026 | 1,520.00 | 1,544.00 | 1,516.00 | 1,530.00 | 1,530.00 | 0.92% | 3,400 |
| Feb 13, 2026 | 1,559.00 | 1,559.00 | 1,516.00 | 1,516.00 | 1,516.00 | -2.82% | 7,300 |
| Feb 12, 2026 | 1,550.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,560.00 | -0.89% | 15,200 |
| Feb 10, 2026 | 1,532.00 | 1,609.00 | 1,511.00 | 1,574.00 | 1,574.00 | 2.74% | 23,600 |
| Feb 9, 2026 | 1,520.00 | 1,540.00 | 1,492.00 | 1,532.00 | 1,532.00 | 2.82% | 9,700 |
| Feb 6, 2026 | 1,481.00 | 1,515.00 | 1,481.00 | 1,490.00 | 1,490.00 | 0.34% | 6,200 |
| Feb 5, 2026 | 1,490.00 | 1,503.00 | 1,479.00 | 1,485.00 | 1,485.00 | -0.80% | 4,100 |
| Feb 4, 2026 | 1,498.00 | 1,498.00 | 1,481.00 | 1,497.00 | 1,497.00 | -0.07% | 1,900 |
| Feb 3, 2026 | 1,474.00 | 1,498.00 | 1,470.00 | 1,498.00 | 1,498.00 | 1.63% | 6,400 |
| Feb 2, 2026 | 1,484.00 | 1,494.00 | 1,469.00 | 1,474.00 | 1,474.00 | 0.34% | 4,300 |
| Jan 30, 2026 | 1,505.00 | 1,506.00 | 1,467.00 | 1,469.00 | 1,469.00 | -2.72% | 13,700 |
| Jan 29, 2026 | 1,521.00 | 1,521.00 | 1,505.00 | 1,510.00 | 1,510.00 | -0.79% | 4,500 |
| Jan 28, 2026 | 1,520.00 | 1,527.00 | 1,520.00 | 1,522.00 | 1,522.00 | -0.85% | 800 |
| Jan 27, 2026 | 1,535.00 | 1,535.00 | 1,516.00 | 1,535.00 | 1,535.00 | -0.26% | 3,600 |
| Jan 26, 2026 | 1,540.00 | 1,540.00 | 1,516.00 | 1,539.00 | 1,539.00 | -0.06% | 5,000 |
| Jan 23, 2026 | 1,541.00 | 1,541.00 | 1,508.00 | 1,540.00 | 1,540.00 | 0.20% | 4,000 |
| Jan 22, 2026 | 1,549.00 | 1,549.00 | 1,508.00 | 1,537.00 | 1,537.00 | -0.07% | 14,200 |
| Jan 21, 2026 | 1,551.00 | 1,552.00 | 1,520.00 | 1,538.00 | 1,538.00 | -2.10% | 17,000 |
| Jan 20, 2026 | 1,666.00 | 1,667.00 | 1,568.00 | 1,571.00 | 1,571.00 | -4.27% | 18,300 |
| Jan 19, 2026 | 1,655.00 | 1,672.00 | 1,600.00 | 1,641.00 | 1,641.00 | 1.61% | 13,000 |
| Jan 16, 2026 | 1,621.00 | 1,689.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.37% | 34,100 |
| Jan 15, 2026 | 1,543.00 | 1,609.00 | 1,532.00 | 1,609.00 | 1,609.00 | 5.03% | 30,400 |
| Jan 14, 2026 | 1,521.00 | 1,543.00 | 1,521.00 | 1,532.00 | 1,532.00 | 0.59% | 5,800 |
| Jan 13, 2026 | 1,545.00 | 1,546.00 | 1,516.00 | 1,523.00 | 1,523.00 | 0.86% | 6,000 |
| Jan 9, 2026 | 1,539.00 | 1,539.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.72% | 8,500 |
| Jan 8, 2026 | 1,524.00 | 1,530.00 | 1,520.00 | 1,521.00 | 1,521.00 | -0.13% | 3,100 |
| Jan 7, 2026 | 1,523.00 | 1,528.00 | 1,517.00 | 1,523.00 | 1,523.00 | - | 3,100 |
| Jan 6, 2026 | 1,514.00 | 1,524.00 | 1,512.00 | 1,523.00 | 1,523.00 | 0.53% | 2,300 |
| Jan 5, 2026 | 1,537.00 | 1,537.00 | 1,505.00 | 1,515.00 | 1,515.00 | -1.43% | 4,000 |
| Dec 30, 2025 | 1,540.00 | 1,548.00 | 1,511.00 | 1,537.00 | 1,537.00 | 0.07% | 5,000 |
| Dec 29, 2025 | 1,556.00 | 1,556.00 | 1,518.00 | 1,536.00 | 1,536.00 | -0.97% | 7,900 |
| Dec 26, 2025 | 1,599.00 | 1,599.00 | 1,549.00 | 1,551.00 | 1,516.00 | -0.77% | 24,800 |
| Dec 25, 2025 | 1,563.00 | 1,570.00 | 1,548.00 | 1,563.00 | 1,527.73 | -0.45% | 7,400 |
| Dec 24, 2025 | 1,580.00 | 1,581.00 | 1,558.00 | 1,570.00 | 1,534.57 | -0.63% | 3,800 |
| Dec 23, 2025 | 1,598.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,544.35 | -0.69% | 4,200 |
| Dec 22, 2025 | 1,546.00 | 1,599.00 | 1,532.00 | 1,591.00 | 1,555.10 | 4.26% | 21,400 |
| Dec 19, 2025 | 1,512.00 | 1,526.00 | 1,502.00 | 1,526.00 | 1,491.56 | 1.53% | 5,300 |
| Dec 18, 2025 | 1,505.00 | 1,512.00 | 1,503.00 | 1,503.00 | 1,469.08 | -1.57% | 4,900 |
| Dec 17, 2025 | 1,510.00 | 1,534.00 | 1,500.00 | 1,527.00 | 1,492.54 | 0.66% | 4,600 |
| Dec 16, 2025 | 1,507.00 | 1,517.00 | 1,500.00 | 1,517.00 | 1,482.77 | -0.13% | 5,700 |
| Dec 15, 2025 | 1,527.00 | 1,553.00 | 1,503.00 | 1,519.00 | 1,484.72 | -0.52% | 6,000 |
| Dec 12, 2025 | 1,507.00 | 1,534.00 | 1,506.00 | 1,527.00 | 1,492.54 | 1.53% | 4,100 |
| Dec 11, 2025 | 1,559.00 | 1,559.00 | 1,502.00 | 1,504.00 | 1,470.06 | -2.40% | 7,000 |
| Dec 10, 2025 | 1,575.00 | 1,575.00 | 1,541.00 | 1,541.00 | 1,506.23 | -3.02% | 7,500 |
| Dec 9, 2025 | 1,607.00 | 1,625.00 | 1,561.00 | 1,589.00 | 1,553.14 | -0.69% | 9,800 |
| Dec 8, 2025 | 1,600.00 | 1,620.00 | 1,594.00 | 1,600.00 | 1,563.89 | 0.13% | 2,500 |
| Dec 5, 2025 | 1,610.00 | 1,614.00 | 1,597.00 | 1,598.00 | 1,561.94 | -0.13% | 1,400 |
| Dec 4, 2025 | 1,600.00 | 1,615.00 | 1,595.00 | 1,600.00 | 1,563.89 | -0.81% | 5,500 |
| Dec 3, 2025 | 1,645.00 | 1,645.00 | 1,589.00 | 1,613.00 | 1,576.60 | -1.83% | 6,000 |
| Dec 2, 2025 | 1,726.00 | 1,726.00 | 1,610.00 | 1,643.00 | 1,605.92 | -3.75% | 9,700 |
| Dec 1, 2025 | 1,573.00 | 1,737.00 | 1,573.00 | 1,707.00 | 1,668.48 | 9.77% | 25,900 |
| Nov 28, 2025 | 1,498.00 | 1,565.00 | 1,498.00 | 1,555.00 | 1,519.91 | 3.81% | 8,500 |
| Nov 27, 2025 | 1,514.00 | 1,529.00 | 1,498.00 | 1,498.00 | 1,464.20 | -1.06% | 2,200 |
| Nov 26, 2025 | 1,488.00 | 1,514.00 | 1,488.00 | 1,514.00 | 1,479.83 | 1.82% | 7,000 |
| Nov 25, 2025 | 1,438.00 | 1,487.00 | 1,438.00 | 1,487.00 | 1,453.44 | 3.48% | 4,300 |
| Nov 21, 2025 | 1,425.00 | 1,437.00 | 1,420.00 | 1,437.00 | 1,404.57 | 0.77% | 3,400 |
| Nov 20, 2025 | 1,419.00 | 1,436.00 | 1,412.00 | 1,426.00 | 1,393.82 | 0.99% | 3,300 |
| Nov 19, 2025 | 1,417.00 | 1,426.00 | 1,405.00 | 1,412.00 | 1,380.14 | -1.40% | 4,300 |
| Nov 18, 2025 | 1,497.00 | 1,497.00 | 1,422.00 | 1,432.00 | 1,399.69 | -4.34% | 8,500 |
| Nov 17, 2025 | 1,527.00 | 1,527.00 | 1,480.00 | 1,497.00 | 1,463.22 | -2.16% | 9,600 |
| Nov 14, 2025 | 1,542.00 | 1,542.00 | 1,525.00 | 1,530.00 | 1,495.47 | -0.58% | 4,000 |
| Nov 13, 2025 | 1,537.00 | 1,539.00 | 1,531.00 | 1,539.00 | 1,504.27 | 1.05% | 4,300 |
| Nov 12, 2025 | 1,525.00 | 1,534.00 | 1,511.00 | 1,523.00 | 1,488.63 | 0.59% | 5,500 |
| Nov 11, 2025 | 1,520.00 | 1,529.00 | 1,509.00 | 1,514.00 | 1,479.83 | -0.26% | 4,500 |
| Nov 10, 2025 | 1,510.00 | 1,545.00 | 1,510.00 | 1,518.00 | 1,483.74 | -0.26% | 7,100 |
| Nov 7, 2025 | 1,590.00 | 1,599.00 | 1,514.00 | 1,522.00 | 1,487.65 | -4.28% | 16,100 |
| Nov 6, 2025 | 1,611.00 | 1,629.00 | 1,567.00 | 1,590.00 | 1,554.12 | -2.27% | 30,000 |
| Nov 5, 2025 | 1,874.00 | 1,919.00 | 1,621.00 | 1,627.00 | 1,590.28 | -11.29% | 60,000 |
| Nov 4, 2025 | 1,716.00 | 1,910.00 | 1,716.00 | 1,834.00 | 1,792.61 | 7.63% | 35,800 |
| Oct 31, 2025 | 1,686.00 | 1,706.00 | 1,683.00 | 1,704.00 | 1,665.55 | 0.89% | 6,500 |
| Oct 30, 2025 | 1,680.00 | 1,698.00 | 1,672.00 | 1,689.00 | 1,650.89 | 0.24% | 2,600 |
| Oct 29, 2025 | 1,707.00 | 1,724.00 | 1,682.00 | 1,685.00 | 1,646.98 | -1.40% | 3,900 |
| Oct 28, 2025 | 1,710.00 | 1,710.00 | 1,695.00 | 1,709.00 | 1,670.43 | -0.06% | 4,300 |
| Oct 27, 2025 | 1,709.00 | 1,767.00 | 1,705.00 | 1,710.00 | 1,671.41 | 0.29% | 3,600 |
| Oct 24, 2025 | 1,722.00 | 1,726.00 | 1,704.00 | 1,705.00 | 1,666.52 | -1.73% | 3,900 |
| Oct 23, 2025 | 1,765.00 | 1,765.00 | 1,730.00 | 1,735.00 | 1,695.85 | -1.14% | 4,700 |
| Oct 22, 2025 | 1,693.00 | 1,755.00 | 1,693.00 | 1,755.00 | 1,715.40 | 3.24% | 5,500 |
| Oct 21, 2025 | 1,725.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,661.64 | -0.76% | 8,500 |
| Oct 20, 2025 | 1,672.00 | 1,721.00 | 1,672.00 | 1,713.00 | 1,674.34 | 3.63% | 7,100 |
| Oct 17, 2025 | 1,742.00 | 1,742.00 | 1,642.00 | 1,653.00 | 1,615.70 | -4.01% | 8,600 |
| Oct 16, 2025 | 1,730.00 | 1,740.00 | 1,682.00 | 1,722.00 | 1,683.14 | -0.46% | 10,000 |
| Oct 15, 2025 | 1,695.00 | 1,742.00 | 1,691.00 | 1,730.00 | 1,690.96 | 4.09% | 5,400 |
| Oct 14, 2025 | 1,701.00 | 1,715.00 | 1,618.00 | 1,662.00 | 1,624.50 | -5.03% | 21,300 |
| Oct 10, 2025 | 1,760.00 | 1,766.00 | 1,730.00 | 1,750.00 | 1,710.51 | -0.62% | 10,700 |
| Oct 9, 2025 | 1,799.00 | 1,808.00 | 1,761.00 | 1,761.00 | 1,721.26 | -1.95% | 13,800 |